First Trust S-Network Future Vehicles & Technology ETF (CARZ)
NASDAQ: CARZ · Real-Time Price · USD
87.13
+0.92 (1.07%)
Feb 20, 2026, 4:00 PM EST - Market closed
CARZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 85.71 | 87.13 | 85.71 | 87.13 | 87.13 | 1.07% | 1,066 |
| Feb 19, 2026 | 85.62 | 86.32 | 85.62 | 86.21 | 86.21 | -0.39% | 1,905 |
| Feb 18, 2026 | 87.08 | 87.08 | 86.41 | 86.55 | 86.55 | 0.64% | 1,207 |
| Feb 17, 2026 | 85.90 | 86.99 | 85.90 | 85.99 | 85.99 | -0.84% | 1,372 |
| Feb 13, 2026 | 85.74 | 87.72 | 85.74 | 86.72 | 86.72 | 0.71% | 2,694 |
| Feb 12, 2026 | 87.55 | 88.62 | 85.96 | 86.11 | 86.11 | -1.69% | 3,957 |
| Feb 11, 2026 | 87.33 | 87.59 | 87.33 | 87.59 | 87.58 | 2.09% | 1,147 |
| Feb 10, 2026 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | -0.10% | 537 |
| Feb 9, 2026 | 85.64 | 85.97 | 85.24 | 85.88 | 85.88 | 0.91% | 1,259 |
| Feb 6, 2026 | 82.93 | 85.24 | 82.93 | 85.10 | 85.10 | 3.33% | 1,571 |
| Feb 5, 2026 | 82.36 | 82.36 | 82.36 | 82.36 | 82.35 | -1.30% | 114 |
| Feb 4, 2026 | 82.56 | 83.44 | 82.56 | 83.44 | 83.44 | -1.73% | 2,675 |
| Feb 3, 2026 | 85.13 | 85.15 | 84.30 | 84.91 | 84.91 | -0.52% | 1,901 |
| Feb 2, 2026 | 85.18 | 85.35 | 85.18 | 85.35 | 85.35 | 0.94% | 805 |
| Jan 30, 2026 | 85.79 | 85.79 | 84.56 | 84.56 | 84.56 | -2.57% | 1,832 |
| Jan 29, 2026 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | -0.69% | 202 |
| Jan 28, 2026 | 87.76 | 87.76 | 87.03 | 87.39 | 87.39 | 0.88% | 1,450 |
| Jan 27, 2026 | 85.64 | 86.77 | 85.64 | 86.63 | 86.63 | 1.32% | 816 |
| Jan 26, 2026 | 85.77 | 85.77 | 85.49 | 85.49 | 85.49 | -0.80% | 1,254 |
| Jan 23, 2026 | 85.85 | 86.18 | 85.51 | 86.18 | 86.18 | -0.58% | 50,845 |
| Jan 22, 2026 | 86.37 | 86.84 | 86.34 | 86.69 | 86.69 | 1.08% | 1,567 |
| Jan 21, 2026 | 84.22 | 85.76 | 83.97 | 85.76 | 85.76 | 3.21% | 1,634 |
| Jan 20, 2026 | 83.55 | 83.55 | 83.09 | 83.09 | 83.09 | -1.42% | 716 |
| Jan 16, 2026 | 84.44 | 84.85 | 83.92 | 84.29 | 84.29 | 0.09% | 4,975 |
| Jan 15, 2026 | 84.79 | 85.17 | 84.18 | 84.22 | 84.22 | 0.43% | 2,414 |
| Jan 14, 2026 | 83.07 | 83.86 | 83.07 | 83.86 | 83.85 | 0.06% | 846 |
| Jan 13, 2026 | 84.09 | 84.24 | 83.27 | 83.80 | 83.80 | 0.12% | 1,959 |
| Jan 12, 2026 | 83.09 | 84.16 | 83.09 | 83.70 | 83.70 | 0.49% | 8,629 |
| Jan 9, 2026 | 83.38 | 83.41 | 83.30 | 83.30 | 83.30 | 1.86% | 1,135 |
| Jan 8, 2026 | 81.69 | 81.90 | 81.67 | 81.77 | 81.77 | -1.03% | 1,111 |
| Jan 7, 2026 | 82.81 | 82.81 | 82.62 | 82.62 | 82.62 | -0.57% | 1,365 |
| Jan 6, 2026 | 82.30 | 83.10 | 82.00 | 83.10 | 83.10 | 2.40% | 1,470 |
| Jan 5, 2026 | 81.29 | 81.35 | 81.15 | 81.15 | 81.15 | 1.22% | 15,053 |
| Jan 2, 2026 | 80.00 | 80.17 | 79.38 | 80.17 | 80.17 | 2.90% | 34,286 |
| Dec 31, 2025 | 78.98 | 78.98 | 77.91 | 77.91 | 77.90 | -0.95% | 1,802 |
| Dec 30, 2025 | 78.91 | 78.91 | 78.55 | 78.65 | 78.65 | - | 1,170 |
| Dec 29, 2025 | 77.94 | 78.65 | 77.94 | 78.65 | 78.65 | -0.40% | 760 |
| Dec 26, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.27% | 271 |
| Dec 24, 2025 | 78.75 | 78.75 | 78.75 | 78.75 | 78.75 | 0.48% | 142 |
| Dec 23, 2025 | 78.38 | 78.38 | 78.38 | 78.38 | 78.38 | 0.22% | 246 |
| Dec 22, 2025 | 77.89 | 78.21 | 77.89 | 78.21 | 78.21 | 1.14% | 638 |
| Dec 19, 2025 | 77.32 | 77.51 | 76.95 | 77.32 | 77.32 | 1.88% | 2,014 |
| Dec 18, 2025 | 75.87 | 75.90 | 75.87 | 75.90 | 75.89 | 1.79% | 576 |
| Dec 17, 2025 | 75.48 | 75.48 | 74.56 | 74.56 | 74.56 | -1.95% | 2,467 |
| Dec 16, 2025 | 75.37 | 76.04 | 75.37 | 76.04 | 76.04 | -0.47% | 780 |
| Dec 15, 2025 | 76.54 | 76.54 | 76.40 | 76.40 | 76.40 | -0.40% | 593 |
| Dec 12, 2025 | 77.97 | 77.97 | 76.56 | 76.70 | 76.70 | -3.49% | 1,198 |
| Dec 11, 2025 | 78.90 | 79.48 | 78.90 | 79.48 | 78.40 | -0.53% | 850 |
| Dec 10, 2025 | 79.19 | 80.34 | 79.19 | 79.90 | 78.82 | 1.20% | 2,094 |
| Dec 9, 2025 | 78.92 | 78.95 | 78.92 | 78.95 | 77.88 | 0.28% | 559 |